Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 77.44 | 77.44 | 76.12 | 76.49 | 5,419 | -0.39(-0.51%) |
Aug 28, 2020 | 76.80 | 76.88 | 76.47 | 76.88 | 3,151 | +0.49(+0.64%) |
Aug 27, 2020 | 76.80 | 76.80 | 76.02 | 76.39 | 13,671 | +0.13(+0.17%) |
Aug 26, 2020 | 76.05 | 76.53 | 76.05 | 76.25 | 4,783 | +0.58(+0.77%) |
Aug 25, 2020 | 75.71 | 75.71 | 75.37 | 75.67 | 3,718 | +0.53(+0.70%) |
Aug 24, 2020 | 76.21 | 76.21 | 74.89 | 75.15 | 8,448 | +0.37(+0.49%) |
Aug 21, 2020 | 74.52 | 75.04 | 74.50 | 74.78 | 4,370 | -0.13(-0.17%) |
Aug 20, 2020 | 75.64 | 75.64 | 74.70 | 74.90 | 7,307 | -0.14(-0.19%) |
Aug 19, 2020 | 75.55 | 75.99 | 75.04 | 75.04 | 12,307 | -0.00(-0.00%) |
Aug 18, 2020 | 75.71 | 75.71 | 75.04 | 75.04 | 2,960 | -0.07(-0.09%) |
Aug 17, 2020 | 75.23 | 75.49 | 75.06 | 75.11 | 26,896 | +0.53(+0.71%) |
Aug 14, 2020 | 74.63 | 75.06 | 74.48 | 74.58 | 6,708 | -0.25(-0.34%) |
Aug 13, 2020 | 74.78 | 75.26 | 74.57 | 74.83 | 9,757 | +0.29(+0.39%) |
Aug 12, 2020 | 74.74 | 74.79 | 74.34 | 74.54 | 3,752 | +0.27(+0.36%) |
Aug 11, 2020 | 74.75 | 75.21 | 74.28 | 74.28 | 19,264 | +0.11(+0.14%) |
Aug 10, 2020 | 74.10 | 74.39 | 74.08 | 74.17 | 1,828 | +0.28(+0.39%) |
Aug 07, 2020 | 73.38 | 73.89 | 73.21 | 73.89 | 4,980 | +0.49(+0.67%) |
Aug 06, 2020 | 73.33 | 73.42 | 73.22 | 73.40 | 2,225 | +0.41(+0.56%) |
Aug 05, 2020 | 71.86 | 72.98 | 71.86 | 72.98 | 2,956 | +1.16(+1.62%) |
Aug 04, 2020 | 71.65 | 71.82 | 71.42 | 71.82 | 876 | +0.12(+0.17%) |
Aug 03, 2020 | 70.81 | 71.80 | 70.81 | 71.70 | 2,540 | +1.20(+1.71%) |
Jul 31, 2020 | 70.07 | 70.49 | 69.63 | 70.49 | 711 | -0.25(-0.35%) |
Jul 30, 2020 | 70.52 | 70.89 | 70.33 | 70.74 | 497 | -0.38(-0.54%) |
Jul 29, 2020 | 69.98 | 71.19 | 69.98 | 71.12 | 4,547 | +1.41(+2.02%) |
Jul 28, 2020 | 70.42 | 70.59 | 69.71 | 69.71 | 7,124 | -0.88(-1.25%) |
Jul 27, 2020 | 70.19 | 70.60 | 70.15 | 70.60 | 4,415 | +0.60(+0.86%) |
Jul 24, 2020 | 70.22 | 70.39 | 69.66 | 70.00 | 2,236 | -0.62(-0.87%) |
Jul 23, 2020 | 71.66 | 71.66 | 70.34 | 70.62 | 2,826 | -0.27(-0.38%) |
Jul 22, 2020 | 70.89 | 70.92 | 70.56 | 70.89 | 6,418 | +0.55(+0.79%) |
Jul 21, 2020 | 70.33 | 70.79 | 70.11 | 70.33 | 12,262 | +0.68(+0.98%) |
Jul 20, 2020 | 69.79 | 69.79 | 69.64 | 69.65 | 1,143 | +0.03(+0.04%) |
Jul 17, 2020 | 68.57 | 69.79 | 68.57 | 69.62 | 711 | +0.90(+1.32%) |
Jul 16, 2020 | 68.99 | 68.99 | 68.72 | 68.72 | 1,435 | -0.29(-0.42%) |
Jul 15, 2020 | 68.39 | 69.02 | 68.14 | 69.01 | 2,883 | +1.53(+2.26%) |
Jul 14, 2020 | 65.94 | 67.48 | 65.94 | 67.48 | 4,936 | +1.46(+2.21%) |
Jul 13, 2020 | 67.36 | 67.36 | 66.02 | 66.02 | 3,343 | -1.10(-1.64%) |
Jul 10, 2020 | 66.18 | 67.13 | 66.18 | 67.12 | 3,557 | +0.78(+1.18%) |
Jul 09, 2020 | 67.06 | 67.07 | 66.26 | 66.34 | 1,647 | -1.26(-1.86%) |
Jul 08, 2020 | 67.47 | 67.59 | 67.18 | 67.59 | 1,248 | +0.46(+0.68%) |
Jul 07, 2020 | 67.77 | 67.89 | 67.13 | 67.13 | 3,194 | -1.07(-1.57%) |
Jul 06, 2020 | 68.04 | 68.67 | 67.96 | 68.21 | 4,620 | +0.43(+0.64%) |
Jul 02, 2020 | 67.77 | 67.77 | 67.77 | 67.77 | 1,016 | +0.49(+0.73%) |
Jul 01, 2020 | 66.82 | 67.49 | 66.77 | 67.28 | 7,555 | +0.01(+0.01%) |
Jun 30, 2020 | 65.31 | 67.27 | 65.31 | 67.27 | 5,317 | +1.64(+2.50%) |
Jun 29, 2020 | 64.86 | 65.69 | 64.86 | 65.63 | 4,062 | +0.45(+0.68%) |
Jun 26, 2020 | 64.91 | 65.91 | 64.91 | 65.19 | 1,626 | -0.47(-0.71%) |
Jun 25, 2020 | 64.45 | 65.66 | 64.45 | 65.66 | 3,829 | +0.53(+0.82%) |
Jun 24, 2020 | 66.32 | 66.32 | 64.64 | 65.12 | 4,144 | -1.65(-2.47%) |
Jun 23, 2020 | 67.26 | 67.33 | 66.78 | 66.78 | 1,563 | +0.16(+0.24%) |
Jun 22, 2020 | 66.08 | 66.79 | 66.08 | 66.62 | 3,455 | +0.16(+0.24%) |
Jun 19, 2020 | 67.62 | 67.62 | 66.37 | 66.46 | 4,172 | -0.39(-0.59%) |
Jun 18, 2020 | 66.96 | 66.96 | 66.80 | 66.85 | 720 | -0.25(-0.38%) |
Jun 17, 2020 | 67.08 | 67.46 | 66.94 | 67.10 | 4,314 | +0.18(+0.27%) |
Jun 16, 2020 | 67.04 | 67.26 | 66.83 | 66.92 | 9,158 | +0.97(+1.47%) |
Jun 15, 2020 | 63.58 | 66.09 | 63.58 | 65.95 | 3,013 | +1.86(+2.90%) |
Jun 12, 2020 | 66.44 | 66.60 | 63.77 | 64.10 | 9,769 | -0.69(-1.06%) |
Jun 11, 2020 | 66.74 | 66.74 | 64.59 | 64.79 | 10,547 | -3.85(-5.61%) |
Jun 10, 2020 | 68.73 | 68.83 | 68.41 | 68.64 | 1,728 | -0.25(-0.37%) |
Jun 09, 2020 | 69.03 | 69.19 | 68.83 | 68.89 | 2,991 | -0.57(-0.82%) |
Jun 08, 2020 | 70.85 | 70.85 | 69.28 | 69.46 | 3,243 | -0.32(-0.45%) |
Jun 05, 2020 | 69.78 | 70.20 | 69.77 | 69.77 | 4,070 | +1.24(+1.81%) |
Jun 04, 2020 | 69.03 | 69.03 | 68.36 | 68.53 | 3,707 | -0.50(-0.72%) |
Jun 03, 2020 | 68.07 | 69.07 | 68.07 | 69.03 | 19,616 | +1.59(+2.35%) |
Jun 02, 2020 | 67.49 | 67.53 | 67.31 | 67.44 | 4,224 | +0.05(+0.07%) |